Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grifols Sa (GRFS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 9.88 10.04 9.81 10.00 57,486
18th Jul 2025 (Fri) 10.06 10.15 9.84 9.94 53,350
17th Jul 2025 (Thu) 10.30 10.30 9.98 10.05 180,708
16th Jul 2025 (Wed) 10.07 10.215 10.00 10.09 259,864
15th Jul 2025 (Tue) 9.98 9.99 9.72 9.77 83,020
14th Jul 2025 (Mon) 9.85 9.85 9.705 9.72 59,543
11th Jul 2025 (Fri) 9.84 9.91 9.725 9.74 118,896
10th Jul 2025 (Thu) 9.60 9.845 9.58 9.75 154,821
9th Jul 2025 (Wed) 9.43 9.70 9.205 9.39 279,569
8th Jul 2025 (Tue) 9.02 9.125 8.95 9.00 168,149
7th Jul 2025 (Mon) 8.96 8.96 8.85 8.87 22,981
4th Jul 2025 (Fri) 9.14 9.14 9.02 9.08 15,453
3rd Jul 2025 (Thu) 9.14 9.14 9.02 9.08 15,453
2nd Jul 2025 (Wed) 9.04 9.18 9.04 9.14 13,301
1st Jul 2025 (Tue) 8.91 9.10 8.91 9.00 22,721
30th Jun 2025 (Mon) 8.92 9.025 8.82 9.04 27,296
27th Jun 2025 (Fri) 8.78 8.91 8.78 8.86 27,875
26th Jun 2025 (Thu) 8.67 8.79 8.67 8.78 34,575
25th Jun 2025 (Wed) 8.53 8.555 8.45 8.51 31,215
24th Jun 2025 (Tue) 8.60 8.62 8.52 8.54 59,113
23rd Jun 2025 (Mon) 8.65 8.73 8.21 8.37 102,484
20th Jun 2025 (Fri) 8.85 8.875 8.735 8.77 99,364
19th Jun 2025 (Thu) 8.91 8.96 8.66 8.70 79,565
18th Jun 2025 (Wed) 8.91 8.96 8.66 8.70 79,565
17th Jun 2025 (Tue) 9.02 9.03 8.865 8.87 42,260
16th Jun 2025 (Mon) 9.04 9.14 8.98 9.09 101,744
13th Jun 2025 (Fri) 8.82 9.06 8.80 8.87 86,829
12th Jun 2025 (Thu) 9.01 9.085 8.935 8.98 94,740
11th Jun 2025 (Wed) 8.95 9.07 8.92 8.95 31,869
10th Jun 2025 (Tue) 8.90 9.065 8.87 9.02 40,706
9th Jun 2025 (Mon) 8.88 8.89 8.81 8.83 29,312
6th Jun 2025 (Fri) 8.79 8.915 8.745 8.82 36,921
5th Jun 2025 (Thu) 8.59 8.78 8.58 8.72 36,652
4th Jun 2025 (Wed) 8.48 8.685 8.44 8.45 76,746
3rd Jun 2025 (Tue) 8.21 8.39 8.21 8.34 106,272
2nd Jun 2025 (Mon) 8.40 8.45 8.22 8.30 108,072
30th May 2025 (Fri) 8.335 8.35 8.23 8.31 48,221
29th May 2025 (Thu) 8.36 8.42 8.335 8.36 87,115
28th May 2025 (Wed) 8.29 8.325 8.215 8.285 34,479
27th May 2025 (Tue) 8.32 8.43 8.26 8.30 76,224
26th May 2025 (Mon) 8.11 8.11 8.11 8.11 0
24th May 2025 (Sat) 8.11 8.21 8.075 8.11 137,888
23rd May 2025 (Fri) 8.11 8.21 8.075 8.125 137,888
22nd May 2025 (Thu) 8.06 8.21 8.055 8.15 35,885
FTSE 100 Latest
Value8,997.41
Change-15.58